CCCG Real Estate Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	8.200	8.380	8.050	8.270	8.270	16,281,148
2025-01-17	8.100	8.450	8.020	8.220	8.220	20,159,711
2025-01-16	8.270	8.290	8.120	8.180	8.180	14,115,324
2025-01-15	8.220	8.330	8.130	8.210	8.210	14,451,939
2025-01-14	8.050	8.280	8.020	8.280	8.280	18,124,502
2025-01-13	7.860	8.070	7.740	8.050	8.050	12,211,269
2025-01-10	8.360	8.440	7.960	7.970	7.970	15,326,300
2025-01-09	8.170	8.320	8.120	8.280	8.280	9,977,716
2025-01-08	8.270	8.340	8.030	8.220	8.220	12,199,700
2025-01-07	8.300	8.370	8.200	8.340	8.340	9,670,412
2025-01-06	8.260	8.320	8.000	8.300	8.300	11,904,742
2025-01-03	8.510	8.550	8.240	8.260	8.260	15,387,707
2025-01-02	8.600	8.850	8.410	8.490	8.490	16,781,075
2024-12-31	8.770	8.880	8.600	8.600	8.600	11,586,702
2024-12-30	8.910	8.930	8.680	8.760	8.760	15,038,568
2024-12-27	8.820	9.040	8.760	8.930	8.930	15,312,836
2024-12-26	8.850	8.960	8.770	8.820	8.820	12,356,624
2024-12-25	9.070	9.090	8.790	8.890	8.890	13,097,300
2024-12-24	9.110	9.130	8.920	9.070	9.070	12,770,524
2024-12-23	9.380	9.390	9.050	9.060	9.060	18,246,646
2024-12-20	9.440	9.540	9.340	9.390	9.390	17,050,800
2024-12-19	9.400	9.570	9.300	9.470	9.470	14,531,146
2024-12-18	9.700	9.960	9.610	9.670	9.670	15,990,134
2024-12-17	9.920	9.930	9.610	9.670	9.670	16,211,901
2024-12-16	10.100	10.190	9.900	9.920	9.920	16,238,039
2024-12-13	10.510	10.520	10.070	10.080	10.080	27,164,722
2024-12-12	10.470	10.640	10.350	10.580	10.580	24,074,330
2024-12-11	10.260	10.630	10.260	10.530	10.530	27,246,164
2024-12-10	10.900	10.900	10.290	10.360	10.360	40,986,679
2024-12-09	10.490	10.570	10.080	10.150	10.150	22,490,800
2024-12-06	10.280	10.530	10.220	10.520	10.520	27,097,600
2024-12-05	10.090	10.370	10.040	10.320	10.320	19,006,800
2024-12-04	10.310	10.410	10.050	10.100	10.100	19,078,400
2024-12-03	10.310	10.500	10.140	10.390	10.390	24,601,174
2024-12-02	10.180	10.440	10.080	10.350	10.350	23,037,750
2024-11-29	10.000	10.230	9.930	10.160	10.160	22,179,500
2024-11-28	9.960	10.280	9.930	10.070	10.070	25,339,748
2024-11-27	9.800	10.000	9.600	9.990	9.990	16,658,205
2024-11-26	9.820	10.040	9.790	9.840	9.840	15,503,900
2024-11-25	10.070	10.110	9.650	9.900	9.900	23,673,057
2024-11-22	10.250	10.570	9.960	9.980	9.980	29,119,681
2024-11-21	10.250	10.370	10.170	10.270	10.270	18,740,151
2024-11-20	10.170	10.340	10.100	10.340	10.340	21,535,881
2024-11-19	10.300	10.360	9.910	10.300	10.300	31,104,884
2024-11-18	10.400	10.720	10.340	10.370	10.370	27,158,521
2024-11-15	11.000	11.050	10.370	10.390	10.390	36,368,913
2024-11-14	11.620	11.750	11.070	11.110	11.110	33,892,882
2024-11-13	11.240	11.420	11.050	11.230	11.230	25,529,439
2024-11-12	11.390	11.650	11.150	11.380	11.380	36,084,570
2024-11-11	11.750	11.770	11.170	11.460	11.460	44,723,583
2024-11-08	12.500	12.510	11.720	11.740	11.740	62,181,327
2024-11-07	11.690	12.520	11.590	12.480	12.480	72,188,424
2024-11-06	11.440	12.230	11.100	11.930	11.930	79,073,498
2024-11-05	10.950	11.800	10.900	11.610	11.610	72,381,887
2024-11-04	11.280	11.300	10.600	11.060	11.060	65,001,800
2024-11-01	10.770	11.180	10.440	10.750	10.750	50,748,596
2024-10-31	10.450	11.180	10.350	10.840	10.840	55,618,614
2024-10-30	10.450	10.860	10.410	10.680	10.680	40,077,698
2024-10-29	10.960	11.110	10.430	10.450	10.450	44,075,185
2024-10-28	10.740	11.080	10.730	10.990	10.990	45,249,038

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0100 CNY
2022-06-30	0.0400 CNY
2021-06-30	0.0500 CNY
2020-06-18	0.1122 CNY
2019-06-27	0.1762 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.